Cardlytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.71	0.71	0.71	0.71	0.71	-4.72%	-
Feb 19, 2026	0.74	0.74	0.74	0.74	0.74	2.75%	-
Feb 18, 2026	0.72	0.72	0.72	0.72	0.72	1.84%	-
Feb 17, 2026	0.71	0.71	0.71	0.71	0.71	-0.65%	-
Feb 16, 2026	0.71	0.71	0.71	0.71	0.71	-10.93%	-
Feb 13, 2026	0.80	0.80	0.80	0.80	0.80	14.58%	-
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	-4.85%	-
Feb 11, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	2.66%	-
Feb 9, 2026	0.71	0.71	0.71	0.71	0.71	5.06%	-
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	2.81%	-
Feb 5, 2026	0.66	0.66	0.66	0.66	0.66	-4.97%	-
Feb 4, 2026	0.70	0.70	0.70	0.70	0.70	-0.97%	-
Feb 3, 2026	0.75	0.75	0.70	0.70	0.70	-6.61%	38,000
Feb 2, 2026	0.75	0.75	0.75	0.75	0.75	-5.62%	-
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-1.82%	-
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	-7.97%	-
Jan 28, 2026	0.88	0.88	0.88	0.88	0.88	-4.44%	-
Jan 27, 2026	0.92	0.92	0.92	0.92	0.92	-4.62%	-
Jan 26, 2026	0.97	0.97	0.97	0.97	0.97	-0.51%	-
Jan 23, 2026	0.97	0.97	0.97	0.97	0.97	2.16%	-
Jan 22, 2026	0.95	0.95	0.95	0.95	0.95	2.06%	-
Jan 21, 2026	0.93	0.93	0.93	0.93	0.93	-3.15%	-
Jan 20, 2026	0.96	0.96	0.96	0.96	0.96	2.10%	-
Jan 19, 2026	0.94	0.94	0.94	0.94	0.94	-7.57%	-
Jan 16, 2026	1.02	1.02	1.02	1.02	1.02	-3.68%	-
Jan 15, 2026	1.06	1.06	1.06	1.06	1.06	6.57%	-
Jan 14, 2026	1.00	1.00	1.00	1.00	1.00	-5.63%	-
Jan 13, 2026	1.06	1.06	1.06	1.06	1.05	-3.92%	-
Jan 12, 2026	1.10	1.10	1.10	1.10	1.10	-12.51%	-
Jan 9, 2026	1.26	1.26	1.26	1.26	1.26	7.45%	-
Jan 8, 2026	1.17	1.17	1.17	1.17	1.17	9.36%	-
Jan 7, 2026	1.07	1.07	1.07	1.07	1.07	8.12%	-
Jan 6, 2026	0.99	0.99	0.99	0.99	0.99	8.19%	-
Jan 5, 2026	0.91	0.91	0.91	0.91	0.91	-1.83%	-
Jan 2, 2026	0.93	0.93	0.93	0.93	0.93	2.90%	-
Dec 30, 2025	0.90	0.90	0.90	0.90	0.90	-5.42%	-
Dec 29, 2025	0.96	0.96	0.96	0.96	0.96	16.03%	-
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	-1.06%	-
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	2.31%	-
Dec 19, 2025	0.81	0.81	0.81	0.81	0.81	4.23%	-
Dec 18, 2025	0.78	0.78	0.78	0.78	0.78	-8.81%	-
Dec 17, 2025	0.86	0.86	0.86	0.86	0.86	3.36%	-
Dec 16, 2025	0.83	0.83	0.83	0.83	0.83	-5.13%	-
Dec 15, 2025	0.87	0.87	0.87	0.87	0.87	-7.74%	-
Dec 12, 2025	0.95	0.95	0.95	0.95	0.95	-0.19%	-
Dec 11, 2025	0.95	0.95	0.95	0.95	0.95	-2.55%	-
Dec 10, 2025	0.97	0.97	0.97	0.97	0.97	8.74%	-
Dec 9, 2025	0.89	0.89	0.89	0.89	0.89	-0.16%	-
Dec 8, 2025	0.90	0.90	0.90	0.90	0.90	-9.64%	-